1780 (株)ヤマウラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 135 | 135 | 133 | 133 | 7,000 | 133 |
| 2008-12-29 | 132 | 132 | 127 | 132 | 22,000 | 132 |
| 2008-12-26 | 135 | 135 | 125 | 130 | 76,500 | 130 |
| 2008-12-25 | 113 | 115 | 113 | 115 | 2,500 | 115 |
| 2008-12-24 | 109 | 113 | 109 | 113 | 16,000 | 113 |
| 2008-12-22 | 109 | 114 | 109 | 113 | 8,500 | 113 |
| 2008-12-19 | 112 | 115 | 112 | 115 | 8,500 | 115 |
| 2008-12-18 | 116 | 121 | 116 | 119 | 6,500 | 119 |
| 2008-12-17 | 114 | 115 | 112 | 115 | 7,000 | 115 |
| 2008-12-16 | 114 | 118 | 114 | 115 | 22,000 | 115 |
| 2008-12-15 | 126 | 126 | 117 | 124 | 51,000 | 124 |
| 2008-12-12 | 107 | 107 | 106 | 106 | 13,500 | 106 |
| 2008-12-11 | 114 | 114 | 106 | 109 | 10,500 | 109 |
| 2008-12-10 | 110 | 110 | 107 | 109 | 2,000 | 109 |
| 2008-12-09 | 109 | 109 | 105 | 109 | 6,500 | 109 |
| 2008-12-08 | 105 | 109 | 105 | 105 | 9,500 | 105 |
| 2008-12-05 | 108 | 108 | 106 | 106 | 10,500 | 106 |
| 2008-12-04 | 115 | 115 | 113 | 113 | 3,000 | 113 |
| 2008-12-03 | 107 | 113 | 106 | 113 | 5,000 | 113 |
| 2008-12-02 | 111 | 111 | 107 | 107 | 6,500 | 107 |
| 2008-12-01 | 115 | 115 | 110 | 110 | 4,500 | 110 |
| 2008-11-28 | 115 | 115 | 112 | 115 | 7,000 | 115 |
| 2008-11-27 | 114 | 115 | 113 | 114 | 4,000 | 114 |
| 2008-11-26 | 117 | 117 | 113 | 113 | 19,000 | 113 |
| 2008-11-25 | 108 | 111 | 108 | 111 | 7,000 | 111 |
| 2008-11-21 | 109 | 110 | 105 | 110 | 11,000 | 110 |
| 2008-11-20 | 113 | 113 | 110 | 110 | 5,000 | 110 |
| 2008-11-19 | 114 | 114 | 111 | 112 | 9,000 | 112 |
| 2008-11-18 | 114 | 114 | 110 | 111 | 6,000 | 111 |
| 2008-11-17 | 112 | 112 | 111 | 112 | 3,000 | 112 |
| 2008-11-14 | 110 | 111 | 109 | 109 | 7,000 | 109 |
| 2008-11-13 | 113 | 114 | 110 | 110 | 2,500 | 110 |
| 2008-11-12 | 111 | 114 | 111 | 114 | 4,000 | 114 |
| 2008-11-11 | 118 | 119 | 112 | 113 | 5,500 | 113 |
| 2008-11-10 | 115 | 116 | 115 | 115 | 4,000 | 115 |
| 2008-11-07 | 109 | 115 | 109 | 115 | 5,500 | 115 |
| 2008-11-06 | 113 | 113 | 110 | 111 | 8,500 | 111 |
| 2008-11-05 | 110 | 119 | 108 | 115 | 10,500 | 115 |
| 2008-11-04 | 106 | 110 | 105 | 110 | 7,000 | 110 |
| 2008-10-31 | 110 | 110 | 108 | 109 | 9,000 | 109 |
| 2008-10-30 | 105 | 111 | 105 | 109 | 16,000 | 109 |
| 2008-10-29 | 110 | 112 | 103 | 110 | 16,500 | 110 |
| 2008-10-28 | 98 | 105 | 98 | 105 | 22,000 | 105 |
| 2008-10-27 | 104 | 105 | 100 | 105 | 15,500 | 105 |
| 2008-10-24 | 114 | 114 | 105 | 110 | 32,500 | 110 |
| 2008-10-23 | 109 | 109 | 107 | 109 | 5,000 | 109 |
| 2008-10-22 | 110 | 110 | 107 | 110 | 6,500 | 110 |
| 2008-10-21 | 109 | 111 | 108 | 109 | 11,500 | 109 |
| 2008-10-20 | 111 | 111 | 105 | 105 | 11,500 | 105 |
| 2008-10-17 | 109 | 114 | 105 | 106 | 12,500 | 106 |
| 2008-10-16 | 110 | 110 | 105 | 107 | 13,000 | 107 |
| 2008-10-15 | 119 | 119 | 111 | 117 | 10,000 | 117 |
| 2008-10-14 | 126 | 126 | 115 | 118 | 9,000 | 118 |
| 2008-10-10 | 100 | 105 | 99 | 101 | 22,500 | 101 |
| 2008-10-09 | 105 | 115 | 104 | 110 | 25,500 | 110 |
| 2008-10-08 | 120 | 126 | 118 | 120 | 14,500 | 120 |
| 2008-10-07 | 111 | 126 | 111 | 125 | 10,500 | 125 |
| 2008-10-06 | 144 | 144 | 136 | 136 | 18,000 | 136 |
| 2008-10-03 | 145 | 148 | 143 | 144 | 14,000 | 144 |
| 2008-10-02 | 159 | 160 | 155 | 155 | 18,500 | 155 |
| 2008-10-01 | 162 | 162 | 160 | 161 | 6,500 | 161 |
| 2008-09-30 | 155 | 169 | 155 | 167 | 13,000 | 167 |
| 2008-09-29 | 176 | 176 | 171 | 174 | 8,000 | 174 |
| 2008-09-26 | 176 | 177 | 172 | 172 | 23,000 | 172 |
| 2008-09-25 | 175 | 181 | 175 | 180 | 33,500 | 180 |
| 2008-09-24 | 182 | 185 | 180 | 181 | 126,000 | 181 |
| 2008-09-22 | 180 | 186 | 180 | 181 | 17,500 | 181 |
| 2008-09-19 | 183 | 186 | 170 | 184 | 16,500 | 184 |
| 2008-09-18 | 170 | 182 | 170 | 179 | 13,000 | 179 |
| 2008-09-17 | 181 | 182 | 179 | 180 | 17,000 | 180 |
| 2008-09-16 | 180 | 183 | 180 | 181 | 14,500 | 181 |
| 2008-09-12 | 182 | 183 | 182 | 183 | 15,500 | 183 |
| 2008-09-11 | 190 | 190 | 183 | 184 | 12,000 | 184 |
| 2008-09-10 | 188 | 189 | 180 | 180 | 14,000 | 180 |
| 2008-09-09 | 187 | 187 | 185 | 185 | 3,000 | 185 |
| 2008-09-08 | 189 | 190 | 183 | 183 | 2,500 | 183 |
| 2008-09-05 | 184 | 184 | 180 | 182 | 6,500 | 182 |
| 2008-09-04 | 184 | 187 | 178 | 185 | 12,500 | 185 |
| 2008-09-03 | 189 | 189 | 183 | 183 | 13,500 | 183 |
| 2008-09-02 | 193 | 193 | 188 | 188 | 16,000 | 188 |
| 2008-09-01 | 195 | 195 | 193 | 193 | 6,500 | 193 |
| 2008-08-29 | 195 | 199 | 194 | 195 | 25,000 | 195 |
| 2008-08-28 | 199 | 199 | 194 | 195 | 13,500 | 195 |
| 2008-08-27 | 197 | 197 | 195 | 195 | 4,000 | 195 |
| 2008-08-26 | 200 | 205 | 199 | 199 | 10,500 | 199 |
| 2008-08-25 | 196 | 198 | 195 | 198 | 9,000 | 198 |
| 2008-08-22 | 196 | 196 | 192 | 193 | 3,000 | 193 |
| 2008-08-21 | 193 | 193 | 191 | 192 | 2,500 | 192 |
| 2008-08-20 | 194 | 195 | 194 | 195 | 1,000 | 195 |
| 2008-08-19 | 194 | 195 | 194 | 194 | 4,000 | 194 |
| 2008-08-18 | 198 | 198 | 196 | 197 | 13,000 | 197 |
| 2008-08-15 | 196 | 197 | 195 | 195 | 6,500 | 195 |
| 2008-08-14 | 200 | 200 | 197 | 197 | 6,000 | 197 |
| 2008-08-13 | 201 | 202 | 200 | 200 | 7,000 | 200 |
| 2008-08-12 | 209 | 209 | 206 | 206 | 3,000 | 206 |
| 2008-08-11 | 217 | 217 | 214 | 214 | 2,500 | 214 |
| 2008-08-08 | 205 | 208 | 205 | 208 | 4,000 | 208 |
| 2008-08-07 | 212 | 212 | 207 | 208 | 3,000 | 208 |
| 2008-08-06 | 204 | 208 | 202 | 207 | 4,500 | 207 |
| 2008-08-05 | 202 | 206 | 202 | 204 | 7,000 | 204 |
| 2008-08-04 | 220 | 220 | 206 | 207 | 27,500 | 207 |
| 2008-08-01 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 2008-07-31 | 214 | 215 | 208 | 208 | 8,000 | 208 |
| 2008-07-30 | 207 | 211 | 207 | 211 | 5,500 | 211 |
| 2008-07-29 | 208 | 208 | 206 | 206 | 3,500 | 206 |
| 2008-07-28 | 218 | 218 | 212 | 213 | 11,000 | 213 |
| 2008-07-25 | 213 | 216 | 211 | 211 | 5,500 | 211 |
| 2008-07-24 | 208 | 215 | 208 | 215 | 9,000 | 215 |
| 2008-07-23 | 204 | 217 | 204 | 217 | 7,000 | 217 |
| 2008-07-22 | 207 | 212 | 205 | 207 | 16,500 | 207 |
| 2008-07-18 | 210 | 213 | 208 | 208 | 13,000 | 208 |
| 2008-07-17 | 216 | 216 | 213 | 214 | 6,500 | 214 |
| 2008-07-16 | 221 | 221 | 220 | 221 | 8,000 | 221 |
| 2008-07-15 | 220 | 225 | 220 | 223 | 5,000 | 223 |
| 2008-07-14 | 216 | 221 | 215 | 219 | 7,500 | 219 |
| 2008-07-11 | 226 | 226 | 217 | 220 | 6,500 | 220 |
| 2008-07-10 | 222 | 225 | 218 | 225 | 4,500 | 225 |
| 2008-07-09 | 220 | 222 | 220 | 222 | 4,000 | 222 |
| 2008-07-08 | 227 | 227 | 214 | 215 | 9,500 | 215 |
| 2008-07-07 | 228 | 228 | 223 | 223 | 5,000 | 223 |
| 2008-07-04 | 228 | 228 | 220 | 223 | 14,500 | 223 |
| 2008-07-03 | 218 | 218 | 216 | 217 | 10,000 | 217 |
| 2008-07-02 | 233 | 235 | 222 | 228 | 13,500 | 228 |
| 2008-07-01 | 228 | 236 | 226 | 232 | 10,500 | 232 |
| 2008-06-30 | 224 | 229 | 224 | 229 | 18,000 | 229 |
| 2008-06-27 | 215 | 225 | 214 | 225 | 58,000 | 225 |
| 2008-06-26 | 219 | 219 | 217 | 217 | 7,500 | 217 |
| 2008-06-25 | 208 | 216 | 206 | 216 | 14,500 | 216 |
| 2008-06-24 | 212 | 212 | 211 | 211 | 3,000 | 211 |
| 2008-06-23 | 205 | 212 | 204 | 212 | 20,500 | 212 |
| 2008-06-20 | 209 | 214 | 209 | 212 | 10,500 | 212 |
| 2008-06-19 | 215 | 219 | 215 | 219 | 28,000 | 219 |
| 2008-06-18 | 226 | 226 | 220 | 220 | 16,500 | 220 |
| 2008-06-17 | 230 | 230 | 225 | 226 | 4,500 | 226 |
| 2008-06-16 | 227 | 227 | 225 | 225 | 5,000 | 225 |
| 2008-06-13 | 226 | 226 | 221 | 223 | 14,500 | 223 |
| 2008-06-12 | 227 | 230 | 216 | 226 | 21,000 | 226 |
| 2008-06-11 | 222 | 224 | 220 | 222 | 9,500 | 222 |
| 2008-06-10 | 224 | 224 | 221 | 222 | 14,500 | 222 |
| 2008-06-09 | 225 | 227 | 224 | 224 | 10,500 | 224 |
| 2008-06-06 | 231 | 235 | 225 | 227 | 20,500 | 227 |
| 2008-06-05 | 231 | 231 | 225 | 229 | 16,500 | 229 |
| 2008-06-04 | 227 | 228 | 226 | 227 | 7,000 | 227 |
| 2008-06-03 | 235 | 235 | 225 | 226 | 23,500 | 226 |
| 2008-06-02 | 220 | 231 | 217 | 230 | 36,000 | 230 |
| 2008-05-30 | 230 | 230 | 227 | 230 | 22,000 | 230 |
| 2008-05-29 | 225 | 232 | 225 | 230 | 31,500 | 230 |
| 2008-05-28 | 237 | 237 | 225 | 227 | 44,500 | 227 |
| 2008-05-27 | 226 | 231 | 226 | 227 | 49,500 | 227 |
| 2008-05-26 | 233 | 233 | 226 | 229 | 115,000 | 229 |
| 2008-05-23 | 242 | 242 | 236 | 236 | 74,500 | 236 |
| 2008-05-22 | 233 | 247 | 232 | 245 | 398,000 | 245 |
| 2008-05-21 | 202 | 278 | 202 | 237 | 2,448,500 | 237 |
| 2008-05-20 | 204 | 204 | 202 | 202 | 19,000 | 202 |
| 2008-05-19 | 200 | 201 | 200 | 200 | 13,000 | 200 |
| 2008-05-16 | 200 | 203 | 198 | 200 | 11,500 | 200 |
| 2008-05-15 | 196 | 201 | 196 | 201 | 7,500 | 201 |
| 2008-05-14 | 200 | 200 | 197 | 199 | 6,000 | 199 |
| 2008-05-13 | 197 | 197 | 195 | 195 | 3,500 | 195 |
| 2008-05-12 | 197 | 197 | 196 | 196 | 4,500 | 196 |
| 2008-05-09 | 201 | 201 | 198 | 198 | 2,000 | 198 |
| 2008-05-08 | 199 | 202 | 199 | 202 | 4,500 | 202 |
| 2008-05-07 | 200 | 200 | 199 | 200 | 2,500 | 200 |
| 2008-05-02 | 200 | 200 | 195 | 196 | 10,000 | 196 |
| 2008-05-01 | 199 | 199 | 195 | 195 | 9,000 | 195 |
| 2008-04-30 | 201 | 202 | 196 | 198 | 21,000 | 198 |
| 2008-04-28 | 197 | 202 | 195 | 200 | 13,500 | 200 |
| 2008-04-25 | 199 | 200 | 195 | 197 | 10,000 | 197 |
| 2008-04-24 | 197 | 202 | 195 | 202 | 7,500 | 202 |
| 2008-04-23 | 200 | 200 | 197 | 197 | 2,000 | 197 |
| 2008-04-22 | 199 | 200 | 197 | 198 | 6,500 | 198 |
| 2008-04-21 | 198 | 203 | 198 | 199 | 17,500 | 199 |
| 2008-04-18 | 210 | 210 | 205 | 206 | 4,500 | 206 |
| 2008-04-17 | 198 | 205 | 198 | 205 | 5,500 | 205 |
| 2008-04-16 | 197 | 203 | 197 | 203 | 3,000 | 203 |
| 2008-04-15 | 198 | 209 | 197 | 201 | 17,000 | 201 |
| 2008-04-14 | 190 | 195 | 190 | 193 | 6,500 | 193 |
| 2008-04-11 | 195 | 199 | 195 | 197 | 3,000 | 197 |
| 2008-04-10 | 199 | 200 | 195 | 195 | 5,500 | 195 |
| 2008-04-09 | 204 | 205 | 201 | 201 | 4,500 | 201 |
| 2008-04-08 | 204 | 204 | 202 | 204 | 4,500 | 204 |
| 2008-04-07 | 200 | 205 | 200 | 204 | 10,500 | 204 |
| 2008-04-04 | 205 | 209 | 202 | 209 | 4,000 | 209 |
| 2008-04-03 | 202 | 211 | 202 | 205 | 2,500 | 205 |
| 2008-04-02 | 210 | 212 | 206 | 212 | 7,000 | 212 |
| 2008-04-01 | 194 | 202 | 193 | 202 | 9,000 | 202 |
| 2008-03-31 | 212 | 212 | 205 | 208 | 2,500 | 208 |
| 2008-03-28 | 206 | 212 | 206 | 212 | 6,500 | 212 |
| 2008-03-27 | 206 | 207 | 203 | 206 | 4,000 | 206 |
| 2008-03-26 | 209 | 210 | 203 | 207 | 18,000 | 207 |
| 2008-03-25 | 208 | 208 | 203 | 206 | 9,500 | 206 |
| 2008-03-24 | 195 | 208 | 195 | 208 | 7,000 | 208 |
| 2008-03-21 | 205 | 205 | 200 | 205 | 5,000 | 205 |
| 2008-03-19 | 203 | 206 | 197 | 206 | 20,500 | 206 |
| 2008-03-18 | 190 | 191 | 185 | 191 | 7,000 | 191 |
| 2008-03-17 | 188 | 190 | 185 | 190 | 3,500 | 190 |
| 2008-03-14 | 188 | 193 | 188 | 192 | 22,000 | 192 |
| 2008-03-13 | 195 | 196 | 192 | 192 | 15,500 | 192 |
| 2008-03-12 | 207 | 207 | 204 | 205 | 4,000 | 205 |
| 2008-03-11 | 200 | 201 | 200 | 201 | 7,000 | 201 |
| 2008-03-10 | 202 | 202 | 198 | 201 | 3,500 | 201 |
| 2008-03-07 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2008-03-06 | 207 | 212 | 207 | 208 | 4,500 | 208 |
| 2008-03-05 | 213 | 213 | 207 | 211 | 8,000 | 211 |
| 2008-03-04 | 217 | 217 | 206 | 208 | 6,500 | 208 |
| 2008-03-03 | 207 | 213 | 207 | 212 | 7,500 | 212 |
| 2008-02-29 | 221 | 229 | 209 | 214 | 19,500 | 214 |
| 2008-02-28 | 207 | 216 | 207 | 216 | 14,500 | 216 |
| 2008-02-27 | 237 | 237 | 219 | 222 | 6,000 | 222 |
| 2008-02-26 | 242 | 242 | 222 | 222 | 20,500 | 222 |
| 2008-02-25 | 215 | 222 | 214 | 222 | 13,000 | 222 |
| 2008-02-22 | 207 | 213 | 205 | 213 | 6,000 | 213 |
| 2008-02-21 | 205 | 209 | 205 | 209 | 9,500 | 209 |
| 2008-02-20 | 202 | 203 | 201 | 201 | 5,000 | 201 |
| 2008-02-19 | 206 | 206 | 203 | 206 | 4,000 | 206 |
| 2008-02-18 | 205 | 207 | 205 | 205 | 2,000 | 205 |
| 2008-02-15 | 205 | 205 | 202 | 203 | 3,500 | 203 |
| 2008-02-14 | 201 | 206 | 201 | 203 | 3,500 | 203 |
| 2008-02-13 | 207 | 207 | 200 | 201 | 5,500 | 201 |
| 2008-02-12 | 205 | 205 | 199 | 199 | 4,500 | 199 |
| 2008-02-08 | 205 | 206 | 201 | 204 | 8,000 | 204 |
| 2008-02-07 | 208 | 208 | 200 | 205 | 8,500 | 205 |
| 2008-02-06 | 209 | 209 | 203 | 203 | 5,000 | 203 |
| 2008-02-05 | 211 | 212 | 211 | 211 | 2,000 | 211 |
| 2008-02-04 | 205 | 215 | 205 | 211 | 9,500 | 211 |
| 2008-02-01 | 199 | 204 | 199 | 204 | 10,000 | 204 |
| 2008-01-31 | 197 | 201 | 194 | 200 | 26,500 | 200 |
| 2008-01-30 | 200 | 200 | 197 | 197 | 6,500 | 197 |
| 2008-01-29 | 200 | 202 | 200 | 200 | 10,000 | 200 |
| 2008-01-28 | 204 | 206 | 200 | 205 | 16,000 | 205 |
| 2008-01-25 | 197 | 204 | 197 | 204 | 11,500 | 204 |
| 2008-01-24 | 194 | 197 | 188 | 195 | 9,000 | 195 |
| 2008-01-23 | 185 | 192 | 185 | 185 | 22,000 | 185 |
| 2008-01-22 | 191 | 196 | 185 | 185 | 28,500 | 185 |
| 2008-01-21 | 199 | 200 | 189 | 191 | 39,000 | 191 |
| 2008-01-18 | 194 | 209 | 188 | 209 | 24,500 | 209 |
| 2008-01-17 | 198 | 213 | 198 | 209 | 13,000 | 209 |
| 2008-01-16 | 200 | 205 | 198 | 198 | 25,500 | 198 |
| 2008-01-15 | 225 | 232 | 220 | 220 | 33,000 | 220 |
| 2008-01-11 | 256 | 257 | 250 | 250 | 9,500 | 250 |
| 2008-01-10 | 258 | 259 | 252 | 257 | 2,500 | 257 |
| 2008-01-09 | 260 | 261 | 250 | 258 | 14,000 | 258 |
| 2008-01-08 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 2008-01-07 | 261 | 261 | 257 | 260 | 16,500 | 260 |
| 2008-01-04 | 270 | 270 | 261 | 261 | 6,000 | 261 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
